9324 安田倉庫(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	925	930	925	925	16,100	925
2022-12-29	925	929	919	927	22,800	927
2022-12-28	921	923	918	923	18,900	923
2022-12-27	921	924	918	921	14,400	921
2022-12-26	925	925	919	919	26,900	919
2022-12-23	920	924	916	924	24,700	924
2022-12-22	917	923	913	918	22,700	918
2022-12-21	914	917	910	912	29,000	912
2022-12-20	923	928	914	914	57,700	914
2022-12-19	923	927	923	927	12,700	927
2022-12-16	927	929	922	922	16,600	922
2022-12-15	927	935	927	933	16,900	933
2022-12-14	926	932	925	932	10,400	932
2022-12-13	925	929	925	927	12,500	927
2022-12-12	928	928	924	924	8,400	924
2022-12-09	921	929	921	928	13,300	928
2022-12-08	919	924	917	920	17,900	920
2022-12-07	920	925	919	923	18,100	923
2022-12-06	928	928	921	921	20,400	921
2022-12-05	924	928	922	928	19,500	928
2022-12-02	931	931	920	922	28,600	922
2022-12-01	940	940	929	936	29,200	936
2022-11-30	933	941	933	938	14,500	938
2022-11-29	941	942	934	935	18,700	935
2022-11-28	955	955	944	947	20,800	947
2022-11-25	949	953	946	953	29,800	953
2022-11-24	940	947	940	947	23,400	947
2022-11-22	929	939	929	939	26,400	939
2022-11-21	926	929	925	926	10,700	926
2022-11-18	930	933	925	925	14,000	925
2022-11-17	924	930	924	929	7,900	929
2022-11-16	923	927	923	924	12,500	924
2022-11-15	923	926	923	926	9,200	926
2022-11-14	929	930	922	922	30,800	922
2022-11-11	930	930	924	929	13,300	929
2022-11-10	924	929	923	924	17,600	924
2022-11-09	923	930	923	929	22,500	929
2022-11-08	918	923	918	923	22,600	923
2022-11-07	913	918	913	918	20,000	918
2022-11-04	910	914	908	908	26,800	908
2022-11-02	923	923	910	911	26,400	911
2022-11-01	922	922	916	922	23,800	922
2022-10-31	914	919	909	919	50,700	919
2022-10-28	921	926	900	900	119,600	900
2022-10-27	935	935	928	928	14,100	928
2022-10-26	935	935	930	935	25,000	935
2022-10-25	921	933	921	929	17,900	929
2022-10-24	929	929	920	925	16,100	925
2022-10-21	925	928	921	923	13,100	923
2022-10-20	923	929	923	929	10,500	929
2022-10-19	925	928	921	927	16,600	927
2022-10-18	927	927	917	924	29,200	924
2022-10-17	917	926	917	922	16,000	922
2022-10-14	914	922	914	917	31,700	917
2022-10-13	915	916	910	912	17,700	912
2022-10-12	922	922	914	921	20,700	921
2022-10-11	920	926	917	917	28,200	917
2022-10-07	926	935	925	930	24,800	930
2022-10-06	928	934	926	932	32,200	932
2022-10-05	926	933	922	924	32,600	924
2022-10-04	919	923	918	922	47,700	922
2022-10-03	906	911	905	911	17,000	911
2022-09-30	909	914	906	906	27,600	906
2022-09-29	914	916	907	915	24,600	915
2022-09-28	910	919	907	919	41,800	919
2022-09-27	915	915	909	910	28,400	910
2022-09-26	915	915	910	911	60,000	911
2022-09-22	917	918	914	916	46,600	916
2022-09-21	919	921	917	918	27,900	918
2022-09-20	920	923	919	920	26,600	920
2022-09-16	922	925	920	920	22,800	920
2022-09-15	922	925	921	922	17,200	922
2022-09-14	920	925	918	922	32,600	922
2022-09-13	928	929	923	923	23,300	923
2022-09-12	928	929	925	925	13,500	925
2022-09-09	920	927	920	923	30,400	923
2022-09-08	922	927	922	925	24,800	925
2022-09-07	923	925	919	920	42,900	920
2022-09-06	926	930	923	925	35,600	925
2022-09-05	931	931	926	927	33,400	927
2022-09-02	934	936	928	934	27,200	934
2022-09-01	934	936	930	931	29,000	931
2022-08-31	934	937	933	936	17,400	936
2022-08-30	933	937	933	937	16,100	937
2022-08-29	942	942	934	935	33,100	935
2022-08-26	941	941	938	940	7,600	940
2022-08-25	942	942	934	938	11,300	938
2022-08-24	938	940	936	939	22,800	939
2022-08-23	941	941	935	936	15,100	936
2022-08-22	944	945	940	943	13,400	943
2022-08-19	945	947	942	944	14,100	944
2022-08-18	942	945	939	941	13,000	941
2022-08-17	945	946	942	943	14,000	943
2022-08-16	943	943	938	942	11,700	942
2022-08-15	948	948	936	937	27,600	937
2022-08-12	942	949	935	948	27,400	948
2022-08-10	935	935	929	935	10,300	935
2022-08-09	936	937	928	931	24,700	931
2022-08-08	940	940	932	939	29,000	939
2022-08-05	932	942	932	942	33,100	942
2022-08-04	938	938	932	935	19,100	935
2022-08-03	938	940	933	935	21,000	935
2022-08-02	947	948	936	936	33,100	936
2022-08-01	945	953	941	953	42,500	953
2022-07-29	932	942	932	942	22,900	942
2022-07-28	938	941	933	934	40,900	934
2022-07-27	947	947	936	938	15,500	938
2022-07-26	944	948	941	948	26,400	948
2022-07-25	940	943	937	943	34,700	943
2022-07-22	937	940	935	938	20,600	938
2022-07-21	931	937	930	937	24,300	937
2022-07-20	932	936	931	931	27,400	931
2022-07-19	932	933	924	928	18,600	928
2022-07-15	935	935	930	930	14,400	930
2022-07-14	922	932	921	931	22,200	931
2022-07-13	936	937	926	926	19,100	926
2022-07-12	931	937	927	936	28,900	936
2022-07-11	927	936	927	935	37,700	935
2022-07-08	926	930	918	919	56,000	919
2022-07-07	928	931	923	929	27,400	929
2022-07-06	919	925	919	922	35,500	922
2022-07-05	924	929	920	922	35,700	922
2022-07-04	925	928	920	922	40,600	922
2022-07-01	929	931	915	920	61,400	920
2022-06-30	930	937	925	929	71,200	929
2022-06-29	944	949	917	917	116,500	917
2022-06-28	947	952	945	949	30,800	949
2022-06-27	950	950	941	947	25,000	947
2022-06-24	945	945	937	944	13,800	944
2022-06-23	940	946	940	945	9,300	945
2022-06-22	943	944	935	940	11,000	940
2022-06-21	939	945	937	939	17,800	939
2022-06-20	945	948	933	933	43,300	933
2022-06-17	943	948	938	944	43,600	944
2022-06-16	951	953	946	951	26,600	951
2022-06-15	953	953	945	945	33,900	945
2022-06-14	948	953	945	948	27,200	948
2022-06-13	955	955	949	951	21,900	951
2022-06-10	958	964	956	956	26,600	956
2022-06-09	960	966	960	965	22,100	965
2022-06-08	963	968	963	967	28,600	967
2022-06-07	961	965	961	962	16,700	962
2022-06-06	959	966	958	962	44,000	962
2022-06-03	964	964	957	958	48,200	958
2022-06-02	965	965	957	963	48,700	963
2022-06-01	961	967	961	966	31,300	966
2022-05-31	964	969	960	965	38,300	965
2022-05-30	980	980	959	959	100,800	959
2022-05-27	977	977	969	977	15,900	977
2022-05-26	981	982	967	967	24,000	967
2022-05-25	972	982	966	981	25,400	981
2022-05-24	971	978	965	972	23,300	972
2022-05-23	961	978	961	978	28,200	978
2022-05-20	958	961	953	961	32,200	961
2022-05-19	960	964	957	957	22,500	957
2022-05-18	974	974	965	970	16,300	970
2022-05-17	967	972	965	972	12,600	972
2022-05-16	972	973	962	967	16,900	967
2022-05-13	954	972	954	972	24,700	972
2022-05-12	956	962	955	956	18,100	956
2022-05-11	961	969	959	961	12,800	961
2022-05-10	969	975	960	961	24,800	961
2022-05-09	983	997	983	984	31,700	984
2022-05-06	990	995	980	995	40,700	995
2022-05-02	975	984	974	981	26,000	981
2022-04-28	947	974	945	974	47,700	974
2022-04-27	975	975	941	941	119,700	941
2022-04-26	980	983	973	978	28,500	978
2022-04-25	967	979	965	975	22,800	975
2022-04-22	973	973	966	973	16,600	973
2022-04-21	972	973	966	971	15,500	971
2022-04-20	970	973	965	972	17,700	972
2022-04-19	974	974	963	965	22,600	965
2022-04-18	959	970	954	967	17,100	967
2022-04-15	968	971	964	968	12,300	968
2022-04-14	963	972	963	971	12,800	971
2022-04-13	951	966	947	965	37,700	965
2022-04-12	949	956	942	943	50,400	943
2022-04-11	954	959	949	956	42,600	956
2022-04-08	952	962	951	962	50,900	962
2022-04-07	948	957	943	955	70,900	955
2022-04-06	967	968	956	956	37,600	956
2022-04-05	980	980	969	973	28,100	973
2022-04-04	983	983	973	980	16,300	980
2022-04-01	965	978	962	978	35,200	978
2022-03-31	985	985	969	969	42,700	969
2022-03-30	989	990	966	985	99,100	985
2022-03-29	1,005	1,005	988	1,005	125,600	1,005
2022-03-28	988	1,000	982	998	116,700	998
2022-03-25	993	993	977	982	149,200	982
2022-03-24	975	984	971	984	70,200	984
2022-03-23	979	984	974	983	56,800	983
2022-03-22	979	979	970	974	54,600	974
2022-03-18	975	977	963	969	128,600	969
2022-03-17	975	975	962	975	51,800	975
2022-03-16	970	970	959	966	37,500	966
2022-03-15	960	968	958	966	34,600	966
2022-03-14	960	961	953	953	44,600	953
2022-03-11	958	968	955	959	87,600	959
2022-03-10	955	968	953	968	44,600	968
2022-03-09	938	948	933	941	39,800	941
2022-03-08	938	949	927	936	50,700	936
2022-03-07	952	955	943	945	53,000	945
2022-03-04	960	969	956	956	76,500	956
2022-03-03	963	965	958	964	24,900	964
2022-03-02	961	966	956	956	28,200	956
2022-03-01	978	978	965	972	28,200	972
2022-02-28	978	978	968	976	39,000	976
2022-02-25	960	970	957	966	46,300	966
2022-02-24	961	967	950	967	35,000	967
2022-02-22	975	975	964	967	17,600	967
2022-02-21	975	989	960	981	21,400	981
2022-02-18	975	980	973	975	19,900	975
2022-02-17	987	987	981	981	11,900	981
2022-02-16	1,002	1,002	985	994	28,500	994
2022-02-15	974	979	972	972	11,700	972
2022-02-14	972	977	967	975	18,400	975
2022-02-10	970	972	964	972	13,200	972
2022-02-09	972	972	962	967	13,300	967
2022-02-08	964	973	964	971	10,600	971
2022-02-07	978	980	960	960	17,000	960
2022-02-04	974	983	973	978	22,500	978
2022-02-03	970	973	968	970	10,000	970
2022-02-02	967	974	961	969	19,700	969
2022-02-01	961	965	956	962	8,800	962
2022-01-31	955	959	953	959	8,000	959
2022-01-28	948	953	945	953	21,100	953
2022-01-27	963	963	941	941	47,900	941
2022-01-26	971	971	960	969	16,800	969
2022-01-25	969	969	956	964	15,000	964
2022-01-24	950	974	949	974	25,900	974
2022-01-21	951	962	947	950	18,400	950
2022-01-20	951	961	951	951	11,900	951
2022-01-19	961	967	952	952	21,900	952
2022-01-18	963	970	962	966	10,000	966
2022-01-17	964	968	960	963	9,400	963
2022-01-14	963	964	958	960	18,500	960
2022-01-13	966	966	960	962	11,700	962
2022-01-12	965	966	961	962	9,600	962
2022-01-11	967	967	956	958	19,300	958
2022-01-07	967	972	961	967	19,600	967
2022-01-06	972	974	967	967	9,900	967
2022-01-05	987	987	971	974	16,800	974
2022-01-04	983	983	975	979	11,700	979

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31